Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 15.51 | 15.51 | 15.49 | 15.49 | 13,312 | +0.01(+0.09%) |
Feb 27, 2019 | 15.47 | 15.49 | 15.47 | 15.48 | 7,911 | +0.01(+0.08%) |
Feb 26, 2019 | 15.46 | 15.49 | 15.44 | 15.46 | 22,315 | +0.02(+0.15%) |
Feb 25, 2019 | 15.45 | 15.46 | 15.44 | 15.44 | 9,862 | -0.01(-0.04%) |
Feb 22, 2019 | 15.41 | 15.45 | 15.41 | 15.45 | 14,629 | +0.05(+0.35%) |
Feb 21, 2019 | 15.39 | 15.40 | 15.39 | 15.39 | 6,107 | -0.01(-0.09%) |
Feb 20, 2019 | 15.40 | 15.42 | 15.40 | 15.41 | 17,085 | +0.01(+0.05%) |
Feb 19, 2019 | 15.39 | 15.41 | 15.38 | 15.40 | 17,634 | +0.01(+0.04%) |
Feb 15, 2019 | 15.40 | 15.40 | 15.37 | 15.39 | 12,800 | +0.02(+0.13%) |
Feb 14, 2019 | 15.36 | 15.38 | 15.36 | 15.37 | 9,569 | +0.02(+0.13%) |
Feb 13, 2019 | 15.32 | 15.36 | 15.32 | 15.35 | 7,107 | +0.01(+0.10%) |
Feb 12, 2019 | 15.34 | 15.34 | 15.32 | 15.34 | 20,017 | +0.03(+0.17%) |
Feb 11, 2019 | 15.31 | 15.31 | 15.30 | 15.31 | 9,130 | -0.01(-0.05%) |
Feb 08, 2019 | 15.33 | 15.33 | 15.32 | 15.32 | 609 | +0.01(+0.06%) |
Feb 07, 2019 | 15.31 | 15.31 | 15.30 | 15.31 | 2,639 | -0.00(-0.02%) |
Feb 06, 2019 | 15.30 | 15.32 | 15.30 | 15.31 | 6,820 | +0.00(+0.01%) |
Feb 05, 2019 | 15.31 | 15.31 | 15.31 | 15.31 | 10,886 | +0.02(+0.14%) |
Feb 04, 2019 | 15.29 | 15.29 | 15.29 | 15.29 | 316 | +0.02(+0.16%) |
Feb 01, 2019 | 15.26 | 15.26 | 15.24 | 15.26 | 12,800 | -0.07(-0.44%) |
Jan 31, 2019 | 15.34 | 15.34 | 15.33 | 15.33 | 2,389 | +0.03(+0.21%) |
Jan 30, 2019 | 15.26 | 15.30 | 15.25 | 15.30 | 7,905 | +0.06(+0.40%) |
Jan 29, 2019 | 15.24 | 15.24 | 15.24 | 15.24 | 18,548 | +0.04(+0.27%) |
Jan 28, 2019 | 15.20 | 15.20 | 15.20 | 15.20 | 219 | -0.01(-0.08%) |
Jan 25, 2019 | 15.21 | 15.22 | 15.21 | 15.21 | 29,867 | +0.01(+0.05%) |
Jan 24, 2019 | 15.19 | 15.21 | 15.19 | 15.20 | 7,832 | +0.04(+0.29%) |
Jan 23, 2019 | 15.16 | 15.16 | 15.15 | 15.16 | 4,376 | +0.02(+0.13%) |
Jan 22, 2019 | 15.16 | 15.16 | 15.14 | 15.14 | 13,781 | +0.01(+0.08%) |
Jan 18, 2019 | 15.13 | 15.13 | 15.13 | 15.13 | 5,485 | +0.03(+0.17%) |
Jan 17, 2019 | 15.06 | 15.10 | 15.06 | 15.10 | 6,881 | +0.04(+0.24%) |
Jan 16, 2019 | 15.07 | 15.09 | 15.07 | 15.07 | 4,559 | +0.03(+0.19%) |
Jan 15, 2019 | 15.04 | 15.04 | 15.04 | 15.04 | 3,730 | +0.03(+0.21%) |
Jan 14, 2019 | 15.01 | 15.02 | 15.01 | 15.01 | 6,430 | -0.02(-0.16%) |
Jan 11, 2019 | 14.99 | 15.03 | 14.99 | 15.03 | 4,876 | +0.03(+0.20%) |
Jan 10, 2019 | 15.00 | 15.00 | 15.00 | 15.00 | 79 | +0.03(+0.22%) |
Jan 09, 2019 | 14.98 | 15.00 | 14.97 | 14.97 | 5,382 | +0.05(+0.36%) |
Jan 08, 2019 | 14.85 | 14.92 | 14.85 | 14.92 | 29,148 | +0.10(+0.66%) |
Jan 07, 2019 | 14.76 | 14.82 | 14.76 | 14.82 | 10,581 | +0.07(+0.50%) |
Jan 04, 2019 | 14.70 | 14.74 | 14.69 | 14.74 | 53,030 | +0.03(+0.23%) |
Jan 03, 2019 | 14.68 | 14.72 | 14.68 | 14.71 | 8,119 | -0.02(-0.15%) |
Jan 02, 2019 | 14.72 | 14.75 | 14.71 | 14.73 | 25,448 | -0.04(-0.29%) |
Dec 31, 2018 | 14.77 | 14.78 | 14.76 | 14.78 | 30,477 | +0.04(+0.26%) |
Dec 28, 2018 | 14.72 | 14.75 | 14.70 | 14.74 | 18,286 | +0.01(+0.04%) |
Dec 27, 2018 | 14.73 | 14.75 | 14.72 | 14.73 | 40,814 | -0.06(-0.40%) |
Dec 26, 2018 | 14.80 | 14.81 | 14.76 | 14.79 | 27,209 | +0.03(+0.19%) |
Dec 24, 2018 | 14.79 | 14.79 | 14.74 | 14.76 | 5,485 | -0.04(-0.25%) |
Dec 21, 2018 | 14.85 | 14.86 | 14.78 | 14.80 | 17,067 | +0.02(+0.14%) |
Dec 20, 2018 | 14.77 | 14.81 | 14.77 | 14.78 | 7,832 | -0.02(-0.13%) |
Dec 19, 2018 | 14.89 | 14.89 | 14.80 | 14.80 | 4,394 | -0.09(-0.62%) |
Dec 18, 2018 | 14.88 | 14.91 | 14.88 | 14.89 | 14,781 | +0.01(+0.06%) |
Dec 17, 2018 | 14.88 | 14.92 | 14.86 | 14.88 | 14,817 | -0.01(-0.06%) |
Dec 14, 2018 | 14.93 | 14.93 | 14.89 | 14.89 | 2,438 | -0.02(-0.15%) |
Dec 13, 2018 | 14.93 | 14.93 | 14.91 | 14.92 | 11,989 | +0.02(+0.16%) |
Dec 12, 2018 | 14.90 | 14.90 | 14.89 | 14.89 | 1,578 | +0.02(+0.12%) |
Dec 11, 2018 | 14.89 | 14.90 | 14.85 | 14.87 | 16,945 | -0.01(-0.09%) |
Dec 10, 2018 | 14.90 | 14.90 | 14.87 | 14.89 | 17,567 | -0.01(-0.08%) |
Dec 07, 2018 | 14.90 | 14.93 | 14.90 | 14.90 | 18,286 | +0.01(+0.06%) |
Dec 06, 2018 | 14.92 | 14.92 | 14.88 | 14.89 | 15,390 | -0.05(-0.36%) |
Dec 04, 2018 | 14.97 | 14.98 | 14.94 | 14.94 | 31,086 | -0.09(-0.58%) |